35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 195700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 3 | 20241122 | 195600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20241122 | 195500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20241122 | 195400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20241122 | 195300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20241122 | 195200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20241122 | 195100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20241122 | 195000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20241122 | 194900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20241122 | 194800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20241122 | 194700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20241122 | 194600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20241122 | 194500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20241122 | 194400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20241122 | 194300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20241122 | 194200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20241122 | 194100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20241122 | 194000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20241122 | 193900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20241122 | 193800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20241122 | 193700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20241122 | 193600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20241122 | 193500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20241122 | 193400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20241122 | 193300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20241122 | 193200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20241122 | 193100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20241122 | 193000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20241122 | 192900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20241122 | 192800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20241122 | 192700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 33 | 20241122 | 192600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20241122 | 192500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20241122 | 192400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20241122 | 192300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20241122 | 192200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20241122 | 192100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20241122 | 192000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20241122 | 191900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20241122 | 191800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20241122 | 191700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20241122 | 191600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20241122 | 191500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20241122 | 191400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20241122 | 191300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20241122 | 191200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20241122 | 191100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20241122 | 191000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20241122 | 190900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20241122 | 190800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20241122 | 190700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20241122 | 190600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20241122 | 190500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20241122 | 190400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20241122 | 190300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20241122 | 190200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20241122 | 190100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20241122 | 190000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20241122 | 185900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20241122 | 185800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20241122 | 185700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 63 | 20241122 | 185600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20241122 | 185500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20241122 | 185400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20241122 | 185300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20241122 | 185200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20241122 | 185100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20241122 | 185000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20241122 | 184900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20241122 | 184800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20241122 | 184700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20241122 | 184600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20241122 | 184500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20241122 | 184400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20241122 | 184300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20241122 | 184200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20241122 | 184100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20241122 | 184000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20241122 | 183900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20241122 | 183800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20241122 | 183700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20241122 | 183600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20241122 | 183500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20241122 | 183400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20241122 | 183300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20241122 | 183200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20241122 | 183100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20241122 | 183000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20241122 | 182900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20241122 | 182800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20241122 | 182700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 93 | 20241122 | 182600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20241122 | 182500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20241122 | 182400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20241122 | 182300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20241122 | 182200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20241122 | 182100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20241122 | 182000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20241122 | 181900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20241122 | 181800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20241122 | 181700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20241122 | 181600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20241122 | 181500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20241122 | 181400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20241122 | 181300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20241122 | 181200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20241122 | 181100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20241122 | 181000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20241122 | 180900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20241122 | 180800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20241122 | 180700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20241122 | 180600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20241122 | 180500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20241122 | 180400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20241122 | 180300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20241122 | 180200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20241122 | 180100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20241122 | 180000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20241122 | 175900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20241122 | 175800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20241122 | 175700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 123 | 20241122 | 175600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20241122 | 175500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20241122 | 175400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20241122 | 175300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20241122 | 175200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20241122 | 175100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20241122 | 175000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20241122 | 174900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20241122 | 174800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20241122 | 174700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20241122 | 174600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20241122 | 174500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20241122 | 174400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20241122 | 174300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20241122 | 174200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20241122 | 174100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20241122 | 174000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20241122 | 173900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20241122 | 173800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20241122 | 173700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20241122 | 173600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20241122 | 173500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20241122 | 173400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20241122 | 173300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20241122 | 173200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20241122 | 173100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20241122 | 173000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20241122 | 172900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20241122 | 172800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20241122 | 172700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 153 | 20241122 | 172600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20241122 | 172500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20241122 | 172400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20241122 | 172300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20241122 | 172200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20241122 | 172100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20241122 | 172000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20241122 | 171900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20241122 | 171800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20241122 | 171700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20241122 | 171600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20241122 | 171500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20241122 | 171400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20241122 | 171300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20241122 | 171200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20241122 | 171100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20241122 | 171000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20241122 | 170900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20241122 | 170800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20241122 | 170700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20241122 | 170600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20241122 | 170500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20241122 | 170400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20241122 | 170300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20241122 | 170200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20241122 | 170100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20241122 | 170000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20241122 | 165900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20241122 | 165800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20241122 | 165700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 183 | 20241122 | 165600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20241122 | 165500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20241122 | 165400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20241122 | 165300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20241122 | 165200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20241122 | 165100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20241122 | 165000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20241122 | 164900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20241122 | 164800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20241122 | 164700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20241122 | 164600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20241122 | 164500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20241122 | 164400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20241122 | 164300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20241122 | 164200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20241122 | 164100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20241122 | 164000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20241122 | 163900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20241122 | 163800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20241122 | 163700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20241122 | 163600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20241122 | 163500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20241122 | 163400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20241122 | 163300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20241122 | 163200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20241122 | 163100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20241122 | 163000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20241122 | 162900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20241122 | 162800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20241122 | 162700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 213 | 20241122 | 162600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20241122 | 162500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20241122 | 162400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20241122 | 162300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20241122 | 162200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20241122 | 162100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20241122 | 162000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20241122 | 161900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20241122 | 161800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20241122 | 161700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20241122 | 161600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20241122 | 161500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20241122 | 161400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20241122 | 161300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20241122 | 161200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20241122 | 161100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20241122 | 161000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20241122 | 160900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20241122 | 160800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20241122 | 160700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20241122 | 160600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20241122 | 160500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20241122 | 160400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20241122 | 160300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20241122 | 160200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20241122 | 160100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20241122 | 160000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20241122 | 155900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20241122 | 155800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20241122 | 155700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 243 | 20241122 | 155600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20241122 | 155500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20241122 | 155400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20241122 | 155300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20241122 | 155200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 248 | 20241122 | 155100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 249 | 20241122 | 155000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 250 | 20241122 | 154900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 251 | 20241122 | 154800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 252 | 20241122 | 154700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 253 | 20241122 | 154600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 254 | 20241122 | 154500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 255 | 20241122 | 154400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 256 | 20241122 | 154300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 257 | 20241122 | 154200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 258 | 20241122 | 154100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 259 | 20241122 | 154000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 260 | 20241122 | 153900 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 261 | 20241122 | 153800 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 262 | 20241122 | 153700 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 263 | 20241122 | 153600 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 264 | 20241122 | 153500 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 265 | 20241122 | 153400 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 266 | 20241122 | 153300 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 267 | 20241122 | 153200 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 268 | 20241122 | 153100 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 269 | 20241122 | 153000 | 6207166650 | 29300 | 29300 | 29300 | 29300 | 5652 |
| 270 | 20241122 | 152900 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 271 | 20241122 | 152800 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 272 | 20241122 | 152700 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 273 | 20241122 | 152600 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 274 | 20241122 | 152500 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 275 | 20241122 | 152400 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 276 | 20241122 | 152300 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 277 | 20241122 | 152200 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 278 | 20241122 | 152100 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 279 | 20241122 | 152000 | 6041563050 | 29150 | 29150 | 29150 | 29150 | 0 |
| 280 | 20241122 | 151900 | 6041563050 | 29150 | 29100 | 29150 | 29100 | 316 |
| 281 | 20241122 | 151800 | 6032367000 | 29100 | 29050 | 29100 | 29000 | 464 |
| 282 | 20241122 | 151700 | 6018887550 | 29050 | 29000 | 29050 | 29000 | 129 |
| 283 | 20241122 | 151600 | 6015146000 | 29050 | 29000 | 29050 | 29000 | 212 |
| 284 | 20241122 | 151500 | 6008997250 | 29000 | 29000 | 29050 | 29000 | 730 |
| 285 | 20241122 | 151400 | 5987816550 | 29000 | 29000 | 29000 | 28950 | 183 |
| 286 | 20241122 | 151300 | 5982512450 | 28950 | 28950 | 28950 | 28900 | 304 |
| 287 | 20241122 | 151200 | 5973722400 | 29000 | 28900 | 29000 | 28900 | 164 |
| 288 | 20241122 | 151100 | 5968976300 | 28900 | 28900 | 28950 | 28900 | 246 |
| 289 | 20241122 | 151000 | 5961866400 | 28900 | 28900 | 29000 | 28900 | 102 |
| 290 | 20241122 | 150900 | 5958915000 | 28900 | 28950 | 28950 | 28900 | 383 |
| 291 | 20241122 | 150800 | 5947837150 | 28950 | 28950 | 28950 | 28950 | 99 |
| 292 | 20241122 | 150700 | 5944971100 | 28950 | 28900 | 28950 | 28900 | 548 |
| 293 | 20241122 | 150600 | 5929117300 | 28900 | 28900 | 28950 | 28900 | 189 |
| 294 | 20241122 | 150500 | 5923652350 | 28900 | 28900 | 28900 | 28900 | 105 |
| 295 | 20241122 | 150400 | 5920617850 | 28900 | 28900 | 28950 | 28900 | 338 |
| 296 | 20241122 | 150300 | 5910848450 | 28900 | 28900 | 28900 | 28900 | 66 |
| 297 | 20241122 | 150200 | 5908941050 | 28950 | 28900 | 28950 | 28900 | 280 |
| 298 | 20241122 | 150100 | 5900846900 | 28900 | 28900 | 28950 | 28900 | 570 |
| 299 | 20241122 | 150000 | 5884348900 | 28900 | 28950 | 28950 | 28900 | 408 |
| 300 | 20241122 | 145900 | 5872557450 | 28900 | 28900 | 28900 | 28900 | 177 |
| 301 | 20241122 | 145800 | 5867442150 | 28900 | 28850 | 28950 | 28850 | 532 |
| 302 | 20241122 | 145700 | 5852065250 | 28850 | 28850 | 28850 | 28850 | 218 |
| 303 | 20241122 | 145600 | 5845775950 | 28850 | 28800 | 28850 | 28800 | 117 |
| 304 | 20241122 | 145500 | 5842402800 | 28850 | 28850 | 28850 | 28850 | 270 |
| 305 | 20241122 | 145400 | 5834613300 | 28900 | 28850 | 28900 | 28850 | 177 |
| 306 | 20241122 | 145300 | 5829504050 | 28850 | 28850 | 28850 | 28850 | 227 |
| 307 | 20241122 | 145200 | 5822955100 | 28850 | 28850 | 28900 | 28850 | 161 |
| 308 | 20241122 | 145100 | 5818310000 | 28850 | 28850 | 28900 | 28850 | 240 |
| 309 | 20241122 | 145000 | 5811380900 | 28850 | 28800 | 28850 | 28800 | 249 |
| 310 | 20241122 | 144900 | 5804206800 | 28800 | 28850 | 28850 | 28800 | 295 |
| 311 | 20241122 | 144800 | 5795705550 | 28850 | 28850 | 28850 | 28800 | 242 |
| 312 | 20241122 | 144700 | 5788730700 | 28850 | 28850 | 28900 | 28800 | 2343 |
| 313 | 20241122 | 144600 | 5721222300 | 28850 | 28800 | 28850 | 28800 | 292 |
| 314 | 20241122 | 144500 | 5712807550 | 28800 | 28800 | 28850 | 28800 | 110 |
| 315 | 20241122 | 144400 | 5709639200 | 28800 | 28850 | 28850 | 28800 | 217 |
| 316 | 20241122 | 144300 | 5703384450 | 28800 | 28800 | 28850 | 28800 | 255 |
| 317 | 20241122 | 144200 | 5696036050 | 28850 | 28850 | 28850 | 28800 | 196 |
| 318 | 20241122 | 144100 | 5690390750 | 28850 | 28800 | 28850 | 28800 | 163 |
| 319 | 20241122 | 144000 | 5685696100 | 28800 | 28850 | 28850 | 28800 | 197 |
| 320 | 20241122 | 143900 | 5680020850 | 28850 | 28800 | 28850 | 28800 | 316 |
| 321 | 20241122 | 143800 | 5670917550 | 28800 | 28800 | 28850 | 28800 | 374 |
| 322 | 20241122 | 143700 | 5660136100 | 28800 | 28800 | 28800 | 28800 | 132 |
| 323 | 20241122 | 143600 | 5656334500 | 28800 | 28800 | 28850 | 28800 | 587 |
| 324 | 20241122 | 143500 | 5639407550 | 28800 | 28800 | 28850 | 28800 | 512 |
| 325 | 20241122 | 143400 | 5624650700 | 28800 | 28800 | 28850 | 28800 | 280 |
| 326 | 20241122 | 143300 | 5616586300 | 28800 | 28800 | 28850 | 28800 | 188 |
| 327 | 20241122 | 143200 | 5611171650 | 28800 | 28800 | 28850 | 28800 | 186 |
| 328 | 20241122 | 143100 | 5605814550 | 28850 | 28800 | 28850 | 28800 | 215 |
| 329 | 20241122 | 143000 | 5599619450 | 28850 | 28800 | 28850 | 28800 | 78 |
| 330 | 20241122 | 142900 | 5597372750 | 28800 | 28850 | 28850 | 28800 | 265 |
| 331 | 20241122 | 142800 | 5589737500 | 28850 | 28850 | 28850 | 28850 | 479 |
| 332 | 20241122 | 142700 | 5575918350 | 28850 | 28800 | 28900 | 28800 | 413 |
| 333 | 20241122 | 142600 | 5564014100 | 28850 | 28850 | 28850 | 28850 | 172 |
| 334 | 20241122 | 142500 | 5559051900 | 28850 | 28850 | 28900 | 28850 | 134 |
| 335 | 20241122 | 142400 | 5555185800 | 28850 | 28900 | 28900 | 28850 | 279 |
| 336 | 20241122 | 142300 | 5547132100 | 28850 | 28850 | 28900 | 28850 | 139 |
| 337 | 20241122 | 142200 | 5543121650 | 28850 | 28850 | 28900 | 28850 | 237 |
| 338 | 20241122 | 142100 | 5536283950 | 28850 | 28850 | 28850 | 28850 | 164 |
| 339 | 20241122 | 142000 | 5531552550 | 28850 | 28850 | 28900 | 28850 | 206 |
| 340 | 20241122 | 141900 | 5525607200 | 28850 | 28850 | 28850 | 28850 | 133 |
| 341 | 20241122 | 141800 | 5521770150 | 28850 | 28850 | 28900 | 28850 | 220 |
| 342 | 20241122 | 141700 | 5515422900 | 28900 | 28850 | 28900 | 28850 | 285 |
| 343 | 20241122 | 141600 | 5507195100 | 28900 | 28850 | 28900 | 28850 | 159 |
| 344 | 20241122 | 141500 | 5502605250 | 28850 | 28850 | 28900 | 28850 | 182 |
| 345 | 20241122 | 141400 | 5497354500 | 28900 | 28850 | 28900 | 28850 | 123 |
| 346 | 20241122 | 141300 | 5493804800 | 28850 | 28900 | 28950 | 28850 | 274 |
| 347 | 20241122 | 141200 | 5485896600 | 28900 | 28850 | 28900 | 28850 | 238 |
| 348 | 20241122 | 141100 | 5479025750 | 28850 | 28850 | 28900 | 28850 | 199 |
| 349 | 20241122 | 141000 | 5473284350 | 28850 | 28850 | 28850 | 28850 | 89 |
| 350 | 20241122 | 140900 | 5470716700 | 28850 | 28850 | 28900 | 28850 | 237 |
| 351 | 20241122 | 140800 | 5463879000 | 28900 | 28850 | 28900 | 28850 | 140 |
| 352 | 20241122 | 140700 | 5459837950 | 28850 | 28850 | 28900 | 28850 | 271 |
| 353 | 20241122 | 140600 | 5452014350 | 28850 | 28850 | 28850 | 28850 | 294 |
| 354 | 20241122 | 140500 | 5443532450 | 28850 | 28850 | 28900 | 28850 | 36 |
| 355 | 20241122 | 140400 | 5442493600 | 28850 | 28950 | 28950 | 28850 | 348 |
| 356 | 20241122 | 140300 | 5432450800 | 28900 | 28900 | 28900 | 28900 | 261 |
| 357 | 20241122 | 140200 | 5424907900 | 28900 | 28900 | 28950 | 28900 | 286 |
| 358 | 20241122 | 140100 | 5416642300 | 28950 | 28950 | 28950 | 28900 | 215 |
| 359 | 20241122 | 140000 | 5410426750 | 28900 | 28900 | 28950 | 28900 | 80 |
| 360 | 20241122 | 135900 | 5408114450 | 28900 | 28900 | 28900 | 28900 | 240 |
| 361 | 20241122 | 135800 | 5401178450 | 28900 | 28900 | 28950 | 28900 | 134 |
| 362 | 20241122 | 135700 | 5397305600 | 28900 | 28900 | 28950 | 28900 | 294 |
| 363 | 20241122 | 135600 | 5388807000 | 28950 | 28900 | 28950 | 28900 | 103 |
| 364 | 20241122 | 135500 | 5385829950 | 28900 | 28900 | 28950 | 28900 | 219 |
| 365 | 20241122 | 135400 | 5379500650 | 28900 | 28900 | 28950 | 28900 | 83 |
| 366 | 20241122 | 135300 | 5377101850 | 28900 | 28950 | 28950 | 28900 | 273 |
| 367 | 20241122 | 135200 | 5369209900 | 28950 | 28950 | 29050 | 28950 | 924 |
| 368 | 20241122 | 135100 | 5342397400 | 28900 | 28900 | 28900 | 28850 | 203 |
| 369 | 20241122 | 135000 | 5336533550 | 28900 | 28900 | 28900 | 28900 | 217 |
| 370 | 20241122 | 134900 | 5330262250 | 28900 | 28900 | 28950 | 28900 | 132 |
| 371 | 20241122 | 134800 | 5326445200 | 28900 | 28900 | 28900 | 28900 | 184 |
| 372 | 20241122 | 134700 | 5321127600 | 28900 | 28850 | 28900 | 28850 | 442 |
| 373 | 20241122 | 134600 | 5308362850 | 28900 | 28900 | 28950 | 28900 | 677 |
| 374 | 20241122 | 134500 | 5288796250 | 28950 | 28900 | 28950 | 28900 | 205 |
| 375 | 20241122 | 134400 | 5282868150 | 28900 | 28900 | 28950 | 28900 | 147 |
| 376 | 20241122 | 134300 | 5278619650 | 28900 | 28950 | 28950 | 28900 | 135 |
| 377 | 20241122 | 134200 | 5274718100 | 28950 | 28900 | 28950 | 28900 | 231 |
| 378 | 20241122 | 134100 | 5268041750 | 28950 | 28900 | 28950 | 28900 | 178 |
| 379 | 20241122 | 134000 | 5262895550 | 28900 | 28900 | 28950 | 28900 | 326 |
| 380 | 20241122 | 133900 | 5253473850 | 28900 | 28850 | 28900 | 28850 | 340 |
| 381 | 20241122 | 133800 | 5243654100 | 28850 | 28900 | 28900 | 28850 | 173 |
| 382 | 20241122 | 133700 | 5238662750 | 28900 | 28850 | 28900 | 28850 | 207 |
| 383 | 20241122 | 133600 | 5232688800 | 28900 | 28850 | 28900 | 28850 | 193 |
| 384 | 20241122 | 133500 | 5227120550 | 28850 | 28850 | 28900 | 28800 | 212 |
| 385 | 20241122 | 133400 | 5221007650 | 28850 | 28900 | 28900 | 28850 | 114 |
| 386 | 20241122 | 133300 | 5217716750 | 28850 | 28850 | 28900 | 28850 | 349 |
| 387 | 20241122 | 133200 | 5207647850 | 28800 | 28800 | 28850 | 28800 | 162 |
| 388 | 20241122 | 133100 | 5202981950 | 28800 | 28850 | 28850 | 28800 | 224 |
| 389 | 20241122 | 133000 | 5196524150 | 28850 | 28800 | 28900 | 28800 | 216 |
| 390 | 20241122 | 132900 | 5190295250 | 28800 | 28850 | 28850 | 28800 | 238 |
| 391 | 20241122 | 132800 | 5183435200 | 28900 | 28850 | 28900 | 28850 | 607 |
| 392 | 20241122 | 132700 | 5165923150 | 28900 | 28850 | 29000 | 28850 | 445 |
| 393 | 20241122 | 132600 | 5153067200 | 28850 | 28900 | 28900 | 28850 | 307 |
| 394 | 20241122 | 132500 | 5144208050 | 28850 | 28900 | 28900 | 28850 | 220 |
| 395 | 20241122 | 132400 | 5137860950 | 28900 | 28850 | 28900 | 28850 | 148 |
| 396 | 20241122 | 132300 | 5133590350 | 28850 | 28850 | 28900 | 28850 | 62 |
| 397 | 20241122 | 132200 | 5131801550 | 28850 | 28850 | 28900 | 28850 | 253 |
| 398 | 20241122 | 132100 | 5124500100 | 28850 | 28850 | 28850 | 28850 | 95 |
| 399 | 20241122 | 132000 | 5121759350 | 28850 | 28850 | 28900 | 28850 | 267 |
| 400 | 20241122 | 131900 | 5114056200 | 28900 | 28850 | 28900 | 28850 | 114 |
| 401 | 20241122 | 131800 | 5110764800 | 28850 | 28900 | 28900 | 28850 | 285 |
| 402 | 20241122 | 131700 | 5102534700 | 28900 | 28900 | 28950 | 28900 | 409 |
| 403 | 20241122 | 131600 | 5090714350 | 28900 | 28900 | 28900 | 28900 | 222 |
| 404 | 20241122 | 131500 | 5084298550 | 28900 | 28850 | 28900 | 28850 | 190 |
| 405 | 20241122 | 131400 | 5078811150 | 28850 | 28850 | 28900 | 28850 | 94 |
| 406 | 20241122 | 131300 | 5076097250 | 28850 | 28850 | 28900 | 28850 | 292 |
| 407 | 20241122 | 131200 | 5067672750 | 28850 | 28900 | 28900 | 28850 | 110 |
| 408 | 20241122 | 131100 | 5064498750 | 28900 | 28900 | 28900 | 28900 | 194 |
| 409 | 20241122 | 131000 | 5058892150 | 28950 | 28900 | 28950 | 28900 | 90 |
| 410 | 20241122 | 130900 | 5056289000 | 28950 | 28900 | 28950 | 28900 | 231 |
| 411 | 20241122 | 130800 | 5049612850 | 28950 | 28900 | 28950 | 28900 | 105 |
| 412 | 20241122 | 130700 | 5046577550 | 28900 | 28950 | 28950 | 28900 | 133 |
| 413 | 20241122 | 130600 | 5042731350 | 28900 | 28850 | 28900 | 28850 | 189 |
| 414 | 20241122 | 130500 | 5037273700 | 28900 | 28850 | 28900 | 28850 | 198 |
| 415 | 20241122 | 130400 | 5031561350 | 28900 | 28900 | 28900 | 28850 | 167 |
| 416 | 20241122 | 130300 | 5026735200 | 28900 | 28900 | 28950 | 28900 | 111 |
| 417 | 20241122 | 130200 | 5023525450 | 28900 | 28900 | 28950 | 28900 | 239 |
| 418 | 20241122 | 130100 | 5016618150 | 28900 | 28900 | 28950 | 28900 | 83 |
| 419 | 20241122 | 130000 | 5014219400 | 28950 | 28900 | 28950 | 28900 | 296 |
| 420 | 20241122 | 125900 | 5005655750 | 28900 | 28950 | 28950 | 28900 | 568 |
| 421 | 20241122 | 125800 | 4989238300 | 28900 | 28950 | 28950 | 28900 | 293 |
| 422 | 20241122 | 125700 | 4980770400 | 28950 | 28950 | 29000 | 28950 | 470 |
| 423 | 20241122 | 125600 | 4967162300 | 28950 | 29000 | 29000 | 28950 | 107 |
| 424 | 20241122 | 125500 | 4964064550 | 29000 | 29000 | 29000 | 28950 | 249 |
| 425 | 20241122 | 125400 | 4956853300 | 28950 | 29000 | 29000 | 28950 | 45 |
| 426 | 20241122 | 125300 | 4955550400 | 29000 | 29000 | 29000 | 28950 | 129 |
| 427 | 20241122 | 125200 | 4951815250 | 28950 | 29000 | 29050 | 28950 | 281 |
| 428 | 20241122 | 125100 | 4943670350 | 29000 | 28900 | 29000 | 28900 | 174 |
| 429 | 20241122 | 125000 | 4938631000 | 28950 | 29000 | 29000 | 28900 | 348 |
| 430 | 20241122 | 124900 | 4928557250 | 28900 | 28950 | 29000 | 28900 | 104 |
| 431 | 20241122 | 124800 | 4925550050 | 28900 | 28950 | 28950 | 28900 | 297 |
| 432 | 20241122 | 124700 | 4916964350 | 28950 | 28900 | 28950 | 28900 | 112 |
| 433 | 20241122 | 124600 | 4913725300 | 28950 | 28900 | 28950 | 28900 | 157 |
| 434 | 20241122 | 124500 | 4909187400 | 28950 | 29000 | 29000 | 28950 | 120 |
| 435 | 20241122 | 124400 | 4905713050 | 29000 | 29000 | 29000 | 28950 | 194 |
| 436 | 20241122 | 124300 | 4900094150 | 29000 | 28950 | 29000 | 28950 | 216 |
| 437 | 20241122 | 124200 | 4893840550 | 28950 | 28950 | 29000 | 28950 | 226 |
| 438 | 20241122 | 124100 | 4887297400 | 28950 | 28900 | 28950 | 28900 | 148 |
| 439 | 20241122 | 124000 | 4883020000 | 28850 | 28900 | 28900 | 28850 | 112 |
| 440 | 20241122 | 123900 | 4879786750 | 28850 | 28900 | 28900 | 28850 | 223 |
| 441 | 20241122 | 123800 | 4873350900 | 28900 | 28900 | 28950 | 28900 | 169 |
| 442 | 20241122 | 123700 | 4868466750 | 28850 | 28900 | 28900 | 28850 | 189 |
| 443 | 20241122 | 123600 | 4863013750 | 28850 | 28850 | 28900 | 28850 | 209 |
| 444 | 20241122 | 123500 | 4856981950 | 28850 | 28850 | 28900 | 28850 | 450 |
| 445 | 20241122 | 123400 | 4843999200 | 28850 | 28800 | 28850 | 28800 | 425 |
| 446 | 20241122 | 123300 | 4831743050 | 28800 | 28850 | 28850 | 28800 | 1547 |
| 447 | 20241122 | 123200 | 4787118100 | 28850 | 28850 | 28900 | 28850 | 260 |
| 448 | 20241122 | 123100 | 4779615050 | 28900 | 28850 | 28900 | 28850 | 75 |
| 449 | 20241122 | 123000 | 4777451100 | 28850 | 28950 | 28950 | 28850 | 175 |
| 450 | 20241122 | 122900 | 4772395300 | 28900 | 28900 | 28900 | 28900 | 142 |
| 451 | 20241122 | 122800 | 4768291500 | 28900 | 28850 | 28950 | 28850 | 291 |
| 452 | 20241122 | 122700 | 4759891300 | 28900 | 28900 | 28900 | 28850 | 207 |
| 453 | 20241122 | 122600 | 4753913750 | 28900 | 28850 | 28900 | 28850 | 199 |
| 454 | 20241122 | 122500 | 4748171900 | 28850 | 28850 | 28850 | 28850 | 119 |
| 455 | 20241122 | 122400 | 4744738750 | 28850 | 28900 | 28950 | 28850 | 201 |
| 456 | 20241122 | 122300 | 4738929500 | 28900 | 28900 | 28900 | 28900 | 113 |
| 457 | 20241122 | 122200 | 4735663800 | 28950 | 28900 | 28950 | 28850 | 215 |
| 458 | 20241122 | 122100 | 4729458300 | 28900 | 28900 | 28900 | 28850 | 241 |
| 459 | 20241122 | 122000 | 4722500000 | 28900 | 28900 | 28900 | 28850 | 287 |
| 460 | 20241122 | 121900 | 4714212400 | 28850 | 28900 | 28900 | 28850 | 160 |
| 461 | 20241122 | 121800 | 4709595950 | 28900 | 28900 | 28900 | 28900 | 391 |
| 462 | 20241122 | 121700 | 4698296050 | 28900 | 28900 | 28950 | 28900 | 227 |
| 463 | 20241122 | 121600 | 4691733500 | 28900 | 28900 | 28900 | 28900 | 44 |
| 464 | 20241122 | 121500 | 4690461900 | 28900 | 28900 | 28950 | 28900 | 249 |
| 465 | 20241122 | 121400 | 4683265450 | 28900 | 28900 | 28900 | 28900 | 74 |
| 466 | 20241122 | 121300 | 4681126850 | 28900 | 28950 | 29000 | 28900 | 217 |
| 467 | 20241122 | 121200 | 4674851750 | 28950 | 28950 | 28950 | 28900 | 78 |
| 468 | 20241122 | 121100 | 4672597200 | 28900 | 28950 | 28950 | 28900 | 381 |
| 469 | 20241122 | 121000 | 4661572750 | 28950 | 28950 | 29000 | 28950 | 137 |
| 470 | 20241122 | 120900 | 4657606350 | 28950 | 28900 | 29000 | 28900 | 134 |
| 471 | 20241122 | 120800 | 4653730600 | 28900 | 28950 | 28950 | 28900 | 318 |
| 472 | 20241122 | 120700 | 4644539200 | 28950 | 28900 | 28950 | 28900 | 280 |
| 473 | 20241122 | 120600 | 4636438150 | 28850 | 28900 | 28900 | 28850 | 215 |
| 474 | 20241122 | 120500 | 4630228250 | 28900 | 28900 | 28950 | 28900 | 94 |
| 475 | 20241122 | 120400 | 4627509650 | 28900 | 28950 | 28950 | 28900 | 201 |
| 476 | 20241122 | 120300 | 4621699750 | 28950 | 29000 | 29000 | 28950 | 78 |
| 477 | 20241122 | 120200 | 4619441450 | 28950 | 28950 | 28950 | 28950 | 223 |
| 478 | 20241122 | 120100 | 4612985600 | 29050 | 29000 | 29050 | 29000 | 247 |
| 479 | 20241122 | 120000 | 4605821450 | 28950 | 28950 | 28950 | 28950 | 121 |
| 480 | 20241122 | 115900 | 4602318500 | 28950 | 28950 | 29000 | 28950 | 281 |
| 481 | 20241122 | 115800 | 4594183300 | 28950 | 28950 | 28950 | 28950 | 74 |
| 482 | 20241122 | 115700 | 4592041000 | 29000 | 28950 | 29000 | 28950 | 739 |
| 483 | 20241122 | 115600 | 4570644850 | 28950 | 28950 | 28950 | 28950 | 37 |
| 484 | 20241122 | 115500 | 4569573700 | 28950 | 28950 | 28950 | 28900 | 280 |
| 485 | 20241122 | 115400 | 4561471250 | 28950 | 28950 | 29000 | 28950 | 156 |
| 486 | 20241122 | 115300 | 4556953050 | 28900 | 28950 | 28950 | 28900 | 170 |
| 487 | 20241122 | 115200 | 4552035100 | 28950 | 28950 | 28950 | 28900 | 156 |
| 488 | 20241122 | 115100 | 4547522450 | 28900 | 28900 | 28950 | 28900 | 221 |
| 489 | 20241122 | 115000 | 4541131900 | 28900 | 28950 | 28950 | 28900 | 202 |
| 490 | 20241122 | 114900 | 4535291900 | 28900 | 28900 | 28900 | 28900 | 109 |
| 491 | 20241122 | 114800 | 4532141800 | 28900 | 28950 | 28950 | 28900 | 239 |
| 492 | 20241122 | 114700 | 4525228600 | 28950 | 28950 | 28950 | 28950 | 388 |
| 493 | 20241122 | 114600 | 4513996000 | 28900 | 28900 | 28950 | 28900 | 228 |
| 494 | 20241122 | 114500 | 4507404550 | 28900 | 28950 | 28950 | 28900 | 202 |
| 495 | 20241122 | 114400 | 4501566550 | 28900 | 28900 | 28900 | 28900 | 112 |
| 496 | 20241122 | 114300 | 4498329750 | 28950 | 28950 | 28950 | 28900 | 162 |
| 497 | 20241122 | 114200 | 4493646500 | 28900 | 28900 | 28950 | 28900 | 236 |
| 498 | 20241122 | 114100 | 4486822400 | 28900 | 28900 | 28950 | 28900 | 161 |
| 499 | 20241122 | 114000 | 4482169250 | 28900 | 28900 | 28900 | 28900 | 155 |
| 500 | 20241122 | 113900 | 4477689750 | 28900 | 28850 | 28950 | 28850 | 309 |
| 501 | 20241122 | 113800 | 4468762950 | 28850 | 28900 | 28900 | 28850 | 356 |
| 502 | 20241122 | 113700 | 4458479850 | 28900 | 28850 | 28900 | 28850 | 813 |
| 503 | 20241122 | 113600 | 4435019100 | 28850 | 28850 | 28900 | 28850 | 256 |
| 504 | 20241122 | 113500 | 4427633250 | 28900 | 28900 | 28950 | 28850 | 76 |
| 505 | 20241122 | 113400 | 4425440300 | 28900 | 28850 | 28900 | 28850 | 268 |
| 506 | 20241122 | 113300 | 4417706200 | 28850 | 28850 | 28850 | 28850 | 136 |
| 507 | 20241122 | 113200 | 4413782600 | 28900 | 28900 | 28950 | 28850 | 1954 |
| 508 | 20241122 | 113100 | 4357315400 | 28950 | 28950 | 28950 | 28900 | 223 |
| 509 | 20241122 | 113000 | 4350867300 | 28950 | 28950 | 28950 | 28900 | 86 |
| 510 | 20241122 | 112900 | 4348381150 | 28900 | 28900 | 28900 | 28900 | 175 |
| 511 | 20241122 | 112800 | 4343323650 | 28950 | 28950 | 29000 | 28950 | 692 |
| 512 | 20241122 | 112700 | 4323289950 | 28950 | 29000 | 29000 | 28950 | 166 |
| 513 | 20241122 | 112600 | 4318482250 | 29000 | 28950 | 29000 | 28950 | 276 |
| 514 | 20241122 | 112500 | 4310491850 | 28950 | 28950 | 29000 | 28950 | 194 |
| 515 | 20241122 | 112400 | 4304874750 | 28950 | 28950 | 28950 | 28950 | 182 |
| 516 | 20241122 | 112300 | 4299605850 | 28950 | 28950 | 29000 | 28950 | 158 |
| 517 | 20241122 | 112200 | 4295029450 | 29000 | 29000 | 29050 | 29000 | 2423 |
| 518 | 20241122 | 112100 | 4224760700 | 29050 | 29000 | 29050 | 29000 | 74 |
| 519 | 20241122 | 112000 | 4222614500 | 29000 | 29000 | 29000 | 29000 | 112 |
| 520 | 20241122 | 111900 | 4219366500 | 29000 | 28950 | 29050 | 28950 | 264 |
| 521 | 20241122 | 111800 | 4211719850 | 28950 | 29000 | 29000 | 28950 | 46 |
| 522 | 20241122 | 111700 | 4210387900 | 29000 | 28950 | 29000 | 28950 | 188 |
| 523 | 20241122 | 111600 | 4204944700 | 29000 | 29000 | 29050 | 29000 | 134 |
| 524 | 20241122 | 111500 | 4201058450 | 29050 | 29000 | 29050 | 28950 | 287 |
| 525 | 20241122 | 111400 | 4192737000 | 29050 | 29000 | 29050 | 29000 | 162 |
| 526 | 20241122 | 111300 | 4188038550 | 29000 | 29000 | 29000 | 29000 | 71 |
| 527 | 20241122 | 111200 | 4185979550 | 29000 | 28950 | 29000 | 28950 | 1214 |
| 528 | 20241122 | 111100 | 4150809450 | 29050 | 28950 | 29050 | 28950 | 272 |
| 529 | 20241122 | 111000 | 4142925900 | 29000 | 28950 | 29000 | 28950 | 534 |
| 530 | 20241122 | 110900 | 4127464700 | 29000 | 29000 | 29000 | 29000 | 651 |
| 531 | 20241122 | 110800 | 4108585700 | 29050 | 29000 | 29050 | 29000 | 239 |
| 532 | 20241122 | 110700 | 4101652500 | 29000 | 29000 | 29050 | 29000 | 113 |
| 533 | 20241122 | 110600 | 4098375250 | 29000 | 29000 | 29000 | 29000 | 107 |
| 534 | 20241122 | 110500 | 4095272250 | 29000 | 29000 | 29050 | 29000 | 109 |
| 535 | 20241122 | 110400 | 4092110900 | 29100 | 29050 | 29100 | 29000 | 197 |
| 536 | 20241122 | 110300 | 4086387300 | 29050 | 29000 | 29050 | 29000 | 138 |
| 537 | 20241122 | 110200 | 4082385100 | 29000 | 29000 | 29000 | 29000 | 70 |
| 538 | 20241122 | 110100 | 4080355100 | 29050 | 29050 | 29050 | 29000 | 1117 |
| 539 | 20241122 | 110000 | 4047958600 | 29050 | 29000 | 29050 | 29000 | 212 |
| 540 | 20241122 | 105900 | 4041801000 | 29000 | 29050 | 29100 | 29000 | 235 |
| 541 | 20241122 | 105800 | 4034975850 | 29050 | 29100 | 29100 | 29050 | 125 |
| 542 | 20241122 | 105700 | 4031339350 | 29050 | 29050 | 29050 | 29050 | 225 |
| 543 | 20241122 | 105600 | 4024803100 | 29100 | 29000 | 29100 | 29000 | 686 |
| 544 | 20241122 | 105500 | 4004864850 | 29000 | 29000 | 29000 | 29000 | 95 |
| 545 | 20241122 | 105400 | 4002109850 | 29050 | 29000 | 29050 | 29000 | 165 |
| 546 | 20241122 | 105300 | 3997324600 | 29000 | 29050 | 29100 | 29000 | 575 |
| 547 | 20241122 | 105200 | 3980602950 | 29050 | 29000 | 29050 | 28950 | 329 |
| 548 | 20241122 | 105100 | 3971058850 | 28950 | 29000 | 29000 | 28950 | 624 |
| 549 | 20241122 | 105000 | 3952966550 | 29000 | 29000 | 29050 | 28950 | 353 |
| 550 | 20241122 | 104900 | 3942730600 | 29000 | 29050 | 29050 | 29000 | 98 |
| 551 | 20241122 | 104800 | 3939887500 | 29050 | 29000 | 29050 | 29000 | 292 |
| 552 | 20241122 | 104700 | 3931417500 | 29000 | 28950 | 29000 | 28950 | 109 |
| 553 | 20241122 | 104600 | 3928260050 | 28950 | 28950 | 29000 | 28950 | 272 |
| 554 | 20241122 | 104500 | 3920375900 | 29000 | 29050 | 29050 | 28950 | 157 |
| 555 | 20241122 | 104400 | 3915823400 | 29000 | 29050 | 29050 | 28950 | 2174 |
| 556 | 20241122 | 104300 | 3852755250 | 29050 | 29050 | 29100 | 29050 | 623 |
| 557 | 20241122 | 104200 | 3834656850 | 29100 | 29100 | 29100 | 29100 | 160 |
| 558 | 20241122 | 104100 | 3830000850 | 29150 | 29050 | 29150 | 29050 | 189 |
| 559 | 20241122 | 104000 | 3824501300 | 29050 | 29050 | 29100 | 29050 | 149 |
| 560 | 20241122 | 103900 | 3820172600 | 29050 | 29050 | 29100 | 29050 | 221 |
| 561 | 20241122 | 103800 | 3813751550 | 29100 | 29050 | 29100 | 29050 | 78 |
| 562 | 20241122 | 103700 | 3811485400 | 29100 | 29100 | 29100 | 29050 | 187 |
| 563 | 20241122 | 103600 | 3806050350 | 29100 | 29100 | 29100 | 29100 | 305 |
| 564 | 20241122 | 103500 | 3797174850 | 29100 | 29100 | 29100 | 29050 | 175 |
| 565 | 20241122 | 103400 | 3792087800 | 29100 | 29100 | 29100 | 29050 | 124 |
| 566 | 20241122 | 103300 | 3788482900 | 29100 | 29100 | 29150 | 29050 | 171 |
| 567 | 20241122 | 103200 | 3783508850 | 29100 | 29100 | 29100 | 29100 | 141 |
| 568 | 20241122 | 103100 | 3779405750 | 29100 | 29150 | 29200 | 29100 | 383 |
| 569 | 20241122 | 103000 | 3768245350 | 29100 | 29100 | 29100 | 29050 | 221 |
| 570 | 20241122 | 102900 | 3761819700 | 29100 | 29000 | 29150 | 29000 | 509 |
| 571 | 20241122 | 102800 | 3747006750 | 29000 | 29050 | 29050 | 29000 | 137 |
| 572 | 20241122 | 102700 | 3743029250 | 29050 | 29000 | 29050 | 29000 | 111 |
| 573 | 20241122 | 102600 | 3739808300 | 29050 | 29050 | 29050 | 29050 | 119 |
| 574 | 20241122 | 102500 | 3736351350 | 29100 | 29000 | 29100 | 29000 | 190 |
| 575 | 20241122 | 102400 | 3730833100 | 29050 | 29000 | 29050 | 29000 | 103 |
| 576 | 20241122 | 102300 | 3727841000 | 29050 | 29000 | 29050 | 29000 | 238 |
| 577 | 20241122 | 102200 | 3720931250 | 29000 | 29050 | 29100 | 29000 | 138 |
| 578 | 20241122 | 102100 | 3716926050 | 29000 | 29000 | 29000 | 29000 | 76 |
| 579 | 20241122 | 102000 | 3714722050 | 29000 | 29000 | 29050 | 29000 | 260 |
| 580 | 20241122 | 101900 | 3707176800 | 29000 | 29000 | 29000 | 29000 | 183 |
| 581 | 20241122 | 101800 | 3701869800 | 29050 | 29000 | 29050 | 29000 | 117 |
| 582 | 20241122 | 101700 | 3698474500 | 29000 | 29050 | 29050 | 29000 | 124 |
| 583 | 20241122 | 101600 | 3694878050 | 29050 | 29000 | 29100 | 29000 | 126 |
| 584 | 20241122 | 101500 | 3691218950 | 29050 | 29150 | 29150 | 29050 | 1885 |
| 585 | 20241122 | 101400 | 3636394800 | 29200 | 29150 | 29200 | 29150 | 121 |
| 586 | 20241122 | 101300 | 3632867450 | 29100 | 29100 | 29150 | 29100 | 143 |
| 587 | 20241122 | 101200 | 3628702750 | 29150 | 29050 | 29150 | 29050 | 135 |
| 588 | 20241122 | 101100 | 3624774100 | 29050 | 29150 | 29150 | 29050 | 212 |
| 589 | 20241122 | 101000 | 3618606200 | 29100 | 29150 | 29150 | 29100 | 78 |
| 590 | 20241122 | 100900 | 3616336350 | 29100 | 29150 | 29150 | 29100 | 137 |
| 591 | 20241122 | 100800 | 3612348250 | 29200 | 29100 | 29200 | 29100 | 152 |
| 592 | 20241122 | 100700 | 3607921650 | 29100 | 29200 | 29200 | 29100 | 130 |
| 593 | 20241122 | 100600 | 3604133950 | 29150 | 29150 | 29200 | 29100 | 269 |
| 594 | 20241122 | 100500 | 3596296250 | 29100 | 29150 | 29200 | 29100 | 274 |
| 595 | 20241122 | 100400 | 3588309000 | 29200 | 29150 | 29200 | 29150 | 280 |
| 596 | 20241122 | 100300 | 3580145000 | 29150 | 29100 | 29150 | 29100 | 98 |
| 597 | 20241122 | 100200 | 3577293000 | 29100 | 29150 | 29250 | 29100 | 725 |
| 598 | 20241122 | 100100 | 3556160950 | 29100 | 29050 | 29200 | 29050 | 233 |
| 599 | 20241122 | 100000 | 3549378550 | 29050 | 29050 | 29150 | 29000 | 555 |
| 600 | 20241122 | 095900 | 3533233050 | 29050 | 29000 | 29150 | 29000 | 539 |
| 601 | 20241122 | 095800 | 3517559750 | 29050 | 29100 | 29100 | 29000 | 349 |
| 602 | 20241122 | 095700 | 3507422600 | 29100 | 29050 | 29100 | 29050 | 159 |
| 603 | 20241122 | 095600 | 3502801000 | 29050 | 29050 | 29100 | 29050 | 443 |
| 604 | 20241122 | 095500 | 3489931650 | 29050 | 29000 | 29050 | 29000 | 111 |
| 605 | 20241122 | 095400 | 3486712600 | 29000 | 29050 | 29050 | 29000 | 205 |
| 606 | 20241122 | 095300 | 3480763900 | 29000 | 28950 | 29000 | 28900 | 896 |
| 607 | 20241122 | 095200 | 3454820150 | 28950 | 28950 | 28950 | 28900 | 251 |
| 608 | 20241122 | 095100 | 3447560150 | 28950 | 28950 | 28950 | 28900 | 433 |
| 609 | 20241122 | 095000 | 3435031700 | 28900 | 28950 | 28950 | 28900 | 655 |
| 610 | 20241122 | 094900 | 3416072950 | 29000 | 29000 | 29050 | 28950 | 537 |
| 611 | 20241122 | 094800 | 3400501600 | 29050 | 29000 | 29050 | 29000 | 310 |
| 612 | 20241122 | 094700 | 3391504900 | 29050 | 28950 | 29050 | 28950 | 1032 |
| 613 | 20241122 | 094600 | 3361544200 | 28950 | 28950 | 28950 | 28900 | 376 |
| 614 | 20241122 | 094500 | 3350662550 | 28900 | 28900 | 28950 | 28850 | 2125 |
| 615 | 20241122 | 094400 | 3289284600 | 28900 | 29000 | 29000 | 28900 | 266 |
| 616 | 20241122 | 094300 | 3281589000 | 28950 | 28950 | 29000 | 28950 | 533 |
| 617 | 20241122 | 094200 | 3266158150 | 28950 | 29000 | 29000 | 28950 | 277 |
| 618 | 20241122 | 094100 | 3258135850 | 28950 | 29000 | 29000 | 28950 | 102 |
| 619 | 20241122 | 094000 | 3255182900 | 29000 | 29050 | 29050 | 28950 | 457 |
| 620 | 20241122 | 093900 | 3241929700 | 29000 | 29100 | 29100 | 29000 | 1870 |
| 621 | 20241122 | 093800 | 3187572000 | 29150 | 29100 | 29150 | 29100 | 455 |
| 622 | 20241122 | 093700 | 3174326750 | 29100 | 29150 | 29150 | 29100 | 432 |
| 623 | 20241122 | 093600 | 3161734600 | 29150 | 29100 | 29150 | 29100 | 532 |
| 624 | 20241122 | 093500 | 3146239600 | 29100 | 29150 | 29150 | 29100 | 214 |
| 625 | 20241122 | 093400 | 3140009950 | 29150 | 29150 | 29150 | 29100 | 664 |
| 626 | 20241122 | 093300 | 3120661300 | 29200 | 29250 | 29300 | 29200 | 1531 |
| 627 | 20241122 | 093200 | 3075927000 | 29250 | 29400 | 29400 | 29250 | 1461 |
| 628 | 20241122 | 093100 | 3033091900 | 29400 | 29250 | 29400 | 29250 | 406 |
| 629 | 20241122 | 093000 | 3021188300 | 29250 | 29400 | 29450 | 29250 | 1572 |
| 630 | 20241122 | 092900 | 2975037400 | 29500 | 29350 | 29500 | 29300 | 1500 |
| 631 | 20241122 | 092800 | 2930861700 | 29300 | 29350 | 29350 | 29250 | 1511 |
| 632 | 20241122 | 092700 | 2886580550 | 29350 | 29250 | 29350 | 29250 | 361 |
| 633 | 20241122 | 092600 | 2876008050 | 29250 | 29250 | 29300 | 29200 | 833 |
| 634 | 20241122 | 092500 | 2851632250 | 29250 | 29150 | 29250 | 29150 | 427 |
| 635 | 20241122 | 092400 | 2839167150 | 29100 | 29200 | 29250 | 29050 | 1827 |
| 636 | 20241122 | 092300 | 2785871800 | 29200 | 29300 | 29300 | 29200 | 740 |
| 637 | 20241122 | 092200 | 2764231300 | 29300 | 29200 | 29300 | 29100 | 1485 |
| 638 | 20241122 | 092100 | 2720874100 | 29200 | 29250 | 29350 | 28900 | 2546 |
| 639 | 20241122 | 092000 | 2646838700 | 29300 | 29550 | 29550 | 29200 | 5962 |
| 640 | 20241122 | 091900 | 2471667350 | 29600 | 29550 | 29700 | 29550 | 1290 |
| 641 | 20241122 | 091800 | 2433461550 | 29550 | 29550 | 29600 | 29550 | 473 |
| 642 | 20241122 | 091700 | 2419463500 | 29550 | 29650 | 29650 | 29550 | 1594 |
| 643 | 20241122 | 091600 | 2372318300 | 29700 | 29550 | 29700 | 29550 | 376 |
| 644 | 20241122 | 091500 | 2361186950 | 29550 | 29650 | 29650 | 29550 | 2043 |
| 645 | 20241122 | 091400 | 2300736350 | 29650 | 29650 | 29750 | 29600 | 2751 |
| 646 | 20241122 | 091300 | 2219186600 | 29650 | 29700 | 29750 | 29650 | 692 |
| 647 | 20241122 | 091200 | 2198625300 | 29750 | 29700 | 29750 | 29650 | 1117 |
| 648 | 20241122 | 091100 | 2165435450 | 29650 | 29700 | 29700 | 29650 | 933 |
| 649 | 20241122 | 091000 | 2137742450 | 29700 | 29850 | 29900 | 29700 | 3235 |
| 650 | 20241122 | 090900 | 2041497250 | 29850 | 29950 | 29950 | 29750 | 4638 |
| 651 | 20241122 | 090800 | 1903116600 | 30000 | 30000 | 30150 | 30000 | 3202 |
| 652 | 20241122 | 090700 | 1806871150 | 30050 | 30100 | 30100 | 30050 | 1260 |
| 653 | 20241122 | 090600 | 1768965050 | 30100 | 30150 | 30200 | 30050 | 2412 |
| 654 | 20241122 | 090500 | 1696318150 | 30150 | 30250 | 30250 | 30150 | 2176 |
| 655 | 20241122 | 090400 | 1630622050 | 30250 | 30400 | 30400 | 30250 | 1977 |
| 656 | 20241122 | 090300 | 1570739750 | 30400 | 30250 | 30400 | 30250 | 5276 |
| 657 | 20241122 | 090200 | 1410780650 | 30300 | 30050 | 30600 | 30050 | 11603 |
| 658 | 20241122 | 090100 | 1060299700 | 30050 | 30350 | 30400 | 30000 | 5800 |
| 659 | 20241122 | 090000 | 885205800 | 30350 | 30700 | 30800 | 30300 | 28902 |